| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 04/13/07 | 504.48 |
557.44
|
0.00
| 12.00% | | 66 | 34,985 | 504.35 | 557.44 | 510.98 | 557.44 |
|
2
| 09/06/06 | 556.77 |
557.30
|
556.98
| 0.00% | 0.88% | 10 | 5,570 | 556.77 | 557.30 | 521.62 | 557.30 |
|
3
| 09/01/06 | 550.80 |
557.30
|
552.10
| 2.44% | 1.48% | 25 | 13,803 | 550.80 | 557.30 | 519.08 | 557.30 |
|
4
| 08/30/06 | 517.62 |
544.16
|
541.38
| 6.49% | 5.95% | 131 | 70,920 | 517.62 | 544.30 | 518.28 | 544.16 |
|
5
| 08/16/06 | 437.99 |
544.03
|
507.32
| 24.21% | 15.83% | 130 | 65,951 | 437.99 | 544.16 | 477.80 | 544.03 |
|
6
| 08/31/06 | 544.03 |
544.03
|
544.03
| -0.02% | 0.49% | 2 | 1,088 | 544.03 | 544.03 | 519.08 | 550.80 |
|
7
| 03/30/07 | 492.54 |
530.89
|
0.00
| 2.56% | | 354 | 187,739 | 492.54 | 537.53 | 504.35 | 530.89 |
|
8
| 09/15/06 | 537.53 |
537.53
|
537.53
| -3.55% | -3.49% | 4 | 2,150 | 537.53 | 537.53 | 522.40 | 557.30 |
|
9
| 05/24/07 | 530.89 |
530.89
|
0.00
| 3.90% | | 373 | 198,026 | 530.89 | 531.55 | 451.39 | 557.44 |
|
10
| 05/25/07 | 530.89 |
530.89
|
0.00
| 0.00% | | 4 | 2,124 | 530.89 | 530.89 | 451.39 | 530.89 |
|
11
| 09/19/06 | 530.89 |
530.89
|
530.89
| -1.23% | -1.23% | 15 | 7,963 | 530.89 | 530.89 | 521.62 | 557.30 |
|
12
| 08/17/06 | 530.89 |
530.89
|
530.89
| -2.42% | 4.65% | 3 | 1,593 | 530.89 | 530.89 | 493.99 | 530.89 |
|
13
| 01/22/08 | 526.91 |
528.24
|
527.97
| 0.08% | 0.03% | 10 | 5,280 | 526.91 | 528.24 | | 530.89 |
|
14
| 03/14/07 | 528.24 |
528.24
|
528.24
| 7.57% | 7.57% | 3 | 1,585 | 528.24 | 528.24 | 493.73 | 528.24 |
|
15
| 10/18/07 | 527.84 |
527.84
|
527.84
| 16.97% | 16.97% | 2 | 1,056 | 527.84 | 527.84 | | 527.84 |
|
16
| 03/23/07 | 517.62 |
517.62
|
0.00
| -2.01% | | 7 | 3,623 | 517.62 | 517.62 | 492.53 | 528.24 |
|
17
| 10/04/06 | 517.62 |
517.62
|
517.62
| 0.00% | 0.00% | 30 | 15,529 | 517.62 | 517.62 | 492.60 | 530.89 |
|
18
| 09/20/06 | 517.62 |
517.62
|
517.62
| -2.50% | -2.50% | 28 | 14,493 | 517.62 | 517.62 | 497.84 | 557.30 |
|
19
| 04/24/07 | 510.98 |
510.98
|
0.00
| -8.33% | | 1 | 511 | 510.98 | 510.98 | 510.98 | 557.44 |
|
20
| 08/29/06 | 510.98 |
510.98
|
510.98
| 2.67% | 2.65% | 23 | 11,753 | 510.98 | 510.98 | 505.67 | 517.62 |
|
21
| 04/12/07 | 504.74 |
497.71
|
0.00
| -1.32% | | 17 | 8,506 | 492.53 | 504.74 | 504.48 | 530.89 |
|
22
| 02/15/08 | 504.35 |
504.35
|
504.35
| -4.52% | -4.47% | 10 | 5,043 | 504.35 | 504.35 | | 504.35 |
|
23
| 04/04/07 | 504.35 |
504.35
|
0.00
| -5.00% | | 5 | 2,522 | 504.35 | 504.35 | 504.35 | 530.89 |
|
24
| 10/17/06 | 504.35 |
504.35
|
504.35
| -2.56% | -2.56% | 5 | 2,522 | 504.35 | 504.35 | 492.60 | 557.30 |
|
25
| 08/23/06 | 497.84 |
497.71
|
497.77
| -6.25% | -6.24% | 11 | 5,475 | 497.71 | 497.84 | 499.04 | 530.89 |
|
|
Options for registered users
The view for unregistered users is limited to 100 dates.
Registered users can also see the long-term price chart.
|
* The close and average price are adjusted for possible stock-split.
The data source is Zagreb Stock Exchange but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.
|
|
Change: 59.09%
|